会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/04/20 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,837.11
+19.94/+1.10%
売買高（相対取引を含む） 690,090,096 株
（前日比 -7.03%）
値上がり銘柄数 164
値下がり銘柄数 151
変わらず銘柄数 111
総銘柄数 426
売買代金（相対取引を含む） 21,703,650 百万VND
（前日比 -7.27%）
VN30 2,009.04 +20.93 +1.05%
VNMID 2,247.67 +11.73 +0.52%
VNSML 1,419.18 +1.96 +0.14%
VN100 1,927.96 +20.62 +1.08%
VNALL 1,903.96 +19.67 +1.04%
VNX Allshare 2,998.25 +29.51 +0.99%
前日終値 1817.17 (04/17) 
始値 1819.03
高値 1839.05
安値 1802.42
年初来高値 1902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 58,844,460 64,755,150 -5,910,690
+0.33 -0.14 +0.35 +0.30 +0.20 0.00
+0.32 +0.55 +0.23 -0.22 +0.43 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/04/20 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 133.35 - 0 0
BTT 43.45 0 0 0.00% - - 586,575 35.12 - 0 0
CLW 48.05 0 0 0.00% - - 624,650 37.40 - 0 0
CMV 8.25 0 0 0.00% - - 149,786 8.97 - 0 0
DAT 8.6 0 0 0.00% - - 595,364 35.65 - 0 0
DTT 16.5 0 0 0.00% - - 134,505 8.05 - 0 0
FDC 18.5 0 0 0.00% - - 714,655 42.79 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 14.2 0 0 0.00% - - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUETPVND 11.09 0 0 0.00% - - - - - 0 0
GTA 9 0 0 0.00% - - 88,470 5.30 - 0 0
HAS 7.8 0 0 0.00% - - 60,840 3.64 - 0 0
HNA 22.5 0 0 0.00% - - 5,292,725 316.93 - 0 0
HU1 6.8 0 0 0.00% - - 68,000 4.07 - 0 0
LGC 60.7 0 0 0.00% - - 12,876,310 771.04 - 0 0
OPC 22.8 0 0 0.00% - - 1,460,360 87.45 - 0 0
PGI 19.6 0 0 0.00% - - 2,173,577 130.15 - 0 0
PMG 7.3 0 0 0.00% - - 338,255 20.25 - 0 0
PNC 24.3 0 0 0.00% - - 262,424 15.71 - 0 0
SSC 29 0 0 0.00% - - 384,882 23.05 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.01 - 0 0
TMS 40.5 0 0 0.00% - - 6,995,264 418.88 - 0 0
TPC 11.05 0 0 0.00% - - 185,827 11.13 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 57.83 - 0 0
ABR 13 13 13 13 13 0 0.00% 100 - 260,000 15.57 17.45 0 0
CRV 28.95 28.35 28.35 28.35 28.35 -600 -2.07% 100 - 19,487,786 1,166.93 41.27 0 0
CVT 26.55 26.45 26.45 26.45 26.45 -100 -0.38% 100 - 970,474 58.11 19.42 0 0
FUEKIVND 13.95 14 14 14 14 +50 +0.36% 100 - - - - 0 0
HTL 23.1 23.1 23.1 23.1 23.1 0 0.00% 100 - 277,200 16.60 11.15 0 0
LM8 13.55 13.55 13.55 13.55 13.55 0 0.00% 100 - 127,217 7.62 10.34 0 0
SC5 15.65 14.7 14.7 14.7 14.7 -950 -6.07% 100 - 220,257 13.19 5.36 0 0
VCA 7 7 7 7 7 0 0.00% 100 - 106,311 6.37 - 0 0
VDP 55.5 55.5 55.5 55.5 55.5 0 0.00% 100 - 1,225,628 73.39 19.21 0 0
AST 69 69 68.9 69 68.9 0 0.00% 200 - 3,105,000 185.93 12.88 0 100
BRC 12.45 12.15 12.2 12.2 12.15 -300 -2.41% 200 - 150,356 9.00 7.23 0 0
COM 32.7 34.95 33 34.95 33 +2,250 +6.88% 200 - 493,516 29.55 30.00 0 0
DBT 10.4 10.85 10.4 10.85 10.4 +450 +4.33% 200 - 238,345 14.27 17.67 0 0
DMC 60.3 60 60.2 60.2 60 -300 -0.50% 200 - 2,083,648 124.77 12.36 0 0
SFC 17.75 18 18 18 18 +250 +1.41% 200 - 203,246 12.17 10.24 0 0
TNC 32.9 32.5 32.5 32.5 32.5 -400 -1.22% 200 - 625,625 37.46 17.08 200 0
FUEIP100 13 13 13 13 13 0 0.00% 300 - - - - 0 0
FUEKIVFS 17.39 17.43 17.39 17.43 17.39 +40 +0.23% 300 - - - - 0 0
AAM 6.36 6.43 6.36 6.43 6.36 +70 +1.10% 400 - 67,201 4.02 38.27 0 0
BHN 29.9 29.75 29.65 29.75 29.65 -150 -0.50% 400 - 6,896,050 412.94 14.76 0 210
NVT 8 7.99 7.5 7.99 7.5 -10 -0.13% 400 - 723,095 43.30 41.19 200 0
PIT 7.75 8 7.75 8 7.22 +250 +3.23% 400 - 113,682 6.81 - 0 0
SAV 14.35 14.35 14.35 14.35 14.35 0 0.00% 400 - 373,580 22.37 38.47 0 0
VCF 292.1 310.7 310.9 310.9 310.6 +18,600 +6.37% 400 - 8,258,137 494.50 15.95 0 0
SRC 51.5 53.8 50 53.8 48.1 +2,300 +4.47% 500 - 1,509,809 90.41 61.35 0 0
SVT 11.3 11.3 11.3 11.3 11.3 0 0.00% 500 - 195,614 11.71 7.29 0 0
VAF 20.7 20.7 20.7 20.7 20.7 0 0.00% 500 - 779,673 46.69 4.57 0 0
TDW 48.9 48.9 48.9 48.9 48 0 0.00% 600 - 415,650 24.89 6.88 0 0
DXV 3.98 3.82 3.82 3.82 3.82 -160 -4.02% 700 - 37,818 2.26 46.59 0 0
TVT 15.5 16 16.1 16.1 16 +500 +3.23% 700 - 336,000 20.12 8.61 0 0
SHA 4.04 4 3.95 4 3.87 -40 -0.99% 800 - 140,475 8.41 8.39 0 0
ITD 16.2 16.2 16.3 16.35 16.2 0 0.00% 900 - 423,999 25.39 8.80 100 0
CCI 19.65 19.65 19.65 19.65 19.65 0 0.00% 1,000 - 344,683 20.64 8.12 0 0
L10 25.2 26.85 26.85 26.85 26.85 +1,650 +6.55% 1,000 - 262,862 15.74 6.98 1,000 0
TBC 34.9 35.45 35 35.5 34.85 +550 +1.58% 1,000 - 2,251,075 134.79 11.71 300 100
TIX 41 41 41 41 41 0 0.00% 1,000 - 1,230,000 73.65 12.43 0 0
VNL 19.3 19.3 19.25 19.3 19.25 0 0.00% 1,100 - 272,911 16.34 5.11 0 0
VTB 14.5 14.4 14.5 14.5 14.4 -100 -0.69% 1,100 - 155,585 9.32 9.98 0 0
PDN 108.5 107.7 108.5 108.5 107.7 -800 -0.74% 1,200 - 5,984,439 358.35 14.65 0 0
TCR 2.69 2.55 2.53 2.55 2.53 -140 -5.20% 1,200 - 26,432 1.58 57.95 0 0
NSC 75.7 75.7 75.7 75.7 75.7 0 0.00% 1,300 - 1,330,391 79.66 6.17 0 0
SVC 17.5 17.85 18.2 18.2 17.85 +350 +2.00% 1,400 - 1,664,830 99.69 3.72 0 500
VRC 12.8 12.7 12.5 12.7 12.5 -100 -0.78% 1,400 - 635,000 38.02 1,058.33 0 0
ABT 59.9 60 59.7 60 59.7 +100 +0.17% 1,500 - 706,635 42.31 5.33 0 0
DHM 7.49 7.49 7.25 7.49 7.23 0 0.00% 1,500 - 258,672 15.49 44.85 0 0
HUB 13.9 13.85 13.85 13.85 13.85 -50 -0.36% 1,500 - 418,864 25.08 6.32 0 0
S4A 35 35.2 35.2 35.3 35.2 +200 +0.57% 1,500 - 1,485,440 88.95 10.19 0 0
SPM 8.45 9.04 9.04 9.04 9.04 +590 +6.98% 1,500 - 124,481 7.45 - 0 0
TMP 52.4 53.4 52 53.8 52 +1,000 +1.91% 1,500 - 3,738,000 223.83 11.78 0 0
VID 4.94 4.94 4.94 4.94 4.94 0 0.00% 1,500 - 201,730 12.08 449.09 0 0
VSI 28 28 28 28 28 0 0.00% 1,500 - 369,600 22.13 11.37 0 0
HMC 11.6 11.55 11.6 11.6 11.55 -50 -0.43% 1,700 - 315,315 18.88 10.10 0 500
TCT 19.6 19.6 19.55 19.6 19.55 0 0.00% 1,700 - 250,645 15.01 9.83 0 0
VNG 7.06 7 6.72 7 6.7 -60 -0.85% 1,700 - 680,936 40.77 104.48 0 200
ANT 36.5 36.5 36.5 36.5 36.5 0 0.00% 1,800 - 876,135 52.46 6.21 0 0
CLC 56.9 56.5 56.5 56.5 56.5 -400 -0.70% 1,800 - 1,480,728 88.67 8.13 1,700 0
GMH 7.41 7.68 7.12 7.73 7.12 +270 +3.64% 1,900 - 126,720 7.59 7.11 0 0
FUCVREIT 7.32 7.32 7.32 7.32 7.32 0 0.00% 2,000 - - - - 1,500 0
ACL 13.2 13.3 13.15 13.3 13 +100 +0.76% 2,100 - 667,115 39.95 19.47 0 0
ADG 8.89 8.61 8.88 8.88 8.6 -280 -3.15% 2,100 - 184,086 11.02 9.80 1,000 0
HRC 43 42.8 43 43 40.1 -200 -0.47% 2,800 - 1,292,843 77.42 36.80 0 0
DTA 3.54 3.57 3.6 3.6 3.45 +30 +0.85% 3,100 - 64,474 3.86 324.55 0 0
FUEKIV30 13.48 13.5 13.49 13.5 13.45 +20 +0.15% 3,100 - - - - 2,500 200
ASG 17.1 16.9 16.1 17 16.1 -200 -1.17% 3,200 - 1,534,261 91.87 19.27 200 0
STG 35.7 38.15 38.15 38.15 35.7 +2,450 +6.86% 3,200 - 3,748,366 224.45 12.77 0 0
TYA 18.15 18.45 18.55 18.55 18.2 +300 +1.65% 3,300 - 113,014 6.77 4.92 1,400 0
QNP 32.5 32.5 34.6 34.6 32.5 0 0.00% 3,500 - 1,313,323 78.64 9.20 0 0
YBM 10.15 10.35 10.15 10.35 10.15 +200 +1.97% 3,500 - 333,006 19.94 6.47 0 0
PJT 8.5 8.22 8.55 8.55 8.21 -280 -3.29% 3,600 - 204,536 12.25 10.99 0 0
PTL 2.71 2.73 2.79 2.79 2.71 +20 +0.74% 3,600 - 273,000 16.35 - 0 0
ADP 23 22.7 23 23 22.7 -300 -1.30% 3,700 - 523,005 31.32 6.84 0 0
HTV 13.05 13.6 13.05 13.6 13 +550 +4.21% 3,900 - 178,214 10.67 11.23 0 0
DTL 11.3 11.05 11.35 11.35 11.05 -250 -2.21% 4,000 - 669,972 40.12 - 0 200
SBA 28.2 28.6 28.15 28.6 28.15 +400 +1.42% 4,500 - 1,729,964 103.59 10.20 0 0
FUEDCMID 14.47 14.79 14.89 14.89 14.4 +320 +2.21% 5,500 - - - - 1,200 4,100
SVD 3.35 3.32 3.3 3.32 3.2 -30 -0.90% 5,500 - 91,652 5.49 72.17 0 0
SGN 50.6 51.5 51.6 51.6 50.8 +900 +1.78% 5,600 - 1,725,177 103.30 9.76 900 300
FUESSV50 30 29.53 30 30.09 28.95 -470 -1.57% 5,700 - - - - 200 400
VFG 49.5 49.8 49.5 49.9 49.5 +300 +0.61% 5,700 - 2,077,288 124.39 6.47 500 0
DSC 13 13 13 13 12.95 0 0.00% 5,900 - 3,620,132 216.77 10.25 0 100
MDG 38.45 37 38.3 38.3 37 -1,450 -3.77% 6,000 - 382,017 22.88 8.87 1,000 0
TN1 15.7 15.9 15.7 15.9 15.7 +200 +1.27% 6,100 - 955,518 57.22 3.58 0 0
CLL 30.1 30 30.1 30.1 29.75 -100 -0.33% 6,200 - 1,020,000 61.08 10.86 0 0
SGT 15.4 15.4 15.4 15.5 15.05 0 0.00% 6,300 - 2,279,249 136.48 6.85 0 0
SHP 34.35 34.2 34.35 34.35 34.1 -150 -0.44% 6,600 - 3,461,257 207.26 12.07 0 0
DRL 45.85 45.6 45.9 46 45.55 -250 -0.55% 6,700 - 433,200 25.94 9.68 0 0
ILB 21.55 21.6 21.55 22.4 21.55 +50 +0.23% 6,700 - 825,109 49.41 8.18 0 0
RAL 89 89.3 89 89.5 89 +300 +0.34% 6,700 - 2,102,785 125.92 5.82 0 0
DSN 38.3 38.15 38.3 38.5 38.05 -150 -0.39% 7,100 - 460,967 27.60 6.70 0 0
PGV 23.75 23.85 23.5 23.9 23.5 +100 +0.42% 7,400 - 26,794,713 1,604.47 7.20 0 0
VNS 7.95 7.95 8.01 8.01 7.95 0 0.00% 7,600 - 539,481 32.30 14.07 0 0
SMB 40.5 40 40.5 40.6 40 -500 -1.23% 7,700 - 1,193,866 71.49 7.80 300 400
VPD 23.75 23.8 23.8 24.35 23.8 +50 +0.21% 7,700 - 2,536,833 151.91 9.67 0 300
ICT 17.9 17.8 17.9 17.9 17.8 -100 -0.56% 7,900 - 572,893 34.30 18.02 0 0
SBV 7 6.84 6.53 6.84 6.51 -160 -2.29% 7,900 - 196,240 11.75 - 0 0
NTC 142.8 142.7 142.7 142.8 142.1 -100 -0.07% 8,000 - 3,424,797 205.08 10.64 0 0
FUEFCV50 14.75 15.2 14.1 15.2 14.1 +450 +3.05% 8,100 - - - - 0 0
FUEMAVND 15.93 15.98 15.93 16.04 15.93 +50 +0.31% 8,100 - - - - 100 7,900
BMC 13.5 13.5 13.65 13.65 13.35 0 0.00% 8,300 - 167,301 10.02 21.23 0 0
VSH 43.25 43.25 43.3 43.3 43 0 0.00% 8,600 - 10,217,434 611.82 11.85 0 0
LAF 17.5 17 17.5 17.5 17 -500 -2.86% 8,900 - 258,876 15.50 6.79 0 100
UIC 63.3 66 63.5 66 63.3 +2,700 +4.27% 9,300 - 547,800 32.80 5.40 0 0
CCC 7.75 7.57 7.75 7.75 7.55 -180 -2.32% 9,600 - 310,786 18.61 7.21 0 0
TDM 57 57.6 56.6 60.8 54 +600 +1.05% 9,700 - 6,399,360 383.20 32.95 0 0
MCP 27.5 27.3 27.5 27.5 27.3 -200 -0.73% 10,200 - 542,400 32.48 58.58 0 0
GHC 27.2 27.1 27.2 27.2 27 -100 -0.37% 10,900 - 1,291,654 77.34 8.05 0 0
EVE 10.5 10.5 10.5 10.6 10.35 0 0.00% 11,100 - 440,788 26.39 11.24 4,100 50
STK 14.15 14.25 14.2 14.6 14.15 +100 +0.71% 11,300 - 1,996,755 119.57 39.92 0 0
DHG 99.7 99.6 99.7 100 99.4 -100 -0.10% 11,500 - 13,022,309 779.78 15.79 0 700
VPS 9.02 8.69 9.05 9.06 8.62 -330 -3.66% 11,600 - 212,564 12.73 9.08 0 1,500
PGD 23.6 25.25 25.25 25.25 25.25 +1,650 +6.99% 12,000 - 2,499,682 149.68 15.99 0 0
CIG 6.17 6.35 6.17 6.35 6.17 +180 +2.92% 12,100 - 324,104 19.41 2.85 0 0
SFI 28.2 29 28.95 29 28.9 +800 +2.84% 12,200 - 705,049 42.22 7.49 0 5,000
VMD 15 15 15 15 14.9 0 0.00% 12,400 - 231,604 13.87 5.47 0 0
PGC 13.95 13.95 13.95 14 13.9 0 0.00% 12,500 - 841,733 50.40 11.57 0 0
SFG 10.6 11 10.6 11.1 10.6 +400 +3.77% 12,800 - 526,871 31.55 16.44 0 0
CNG 24.35 24.1 24.25 24.25 23.85 -250 -1.03% 13,000 - 845,893 50.65 15.61 100 200
GDT 19.1 19 19.2 19.2 19 -100 -0.52% 13,100 - 468,354 28.05 6.49 0 0
CSM 12.5 12.5 12.6 12.6 12.4 0 0.00% 14,100 - 1,295,316 77.56 30.41 0 100
LBM 30 29.8 29.9 29.95 29.5 -200 -0.67% 14,400 - 1,192,000 71.38 8.39 0 1,000
ACG 34.05 34 34 34 34 -50 -0.15% 14,600 - 5,126,790 306.99 10.17 0 0
FUESSVFL 29.86 29.82 29.85 30.14 29.82 -40 -0.13% 14,600 - - - - 200 0
KMR 2.71 2.75 2.73 2.75 2.7 +40 +1.48% 16,100 - 156,414 9.37 31.25 0 0
HAP 7.25 7.11 7.12 7.12 7.07 -140 -1.93% 16,300 - 788,800 47.23 - 0 0
TVB 7.65 7.62 7.6 7.66 7.58 -30 -0.39% 17,900 - 831,506 49.79 39.90 0 0
C32 10.7 10.75 10.7 10.75 10.5 +50 +0.47% 18,100 - 323,127 19.35 6.16 700 0
DBD 50.3 50.2 49.6 50.3 49.4 -100 -0.20% 18,100 - 4,743,361 284.03 18.77 0 0
TRC 72.5 72.6 72.5 72.8 72 +100 +0.14% 18,200 - 2,178,000 130.42 8.52 700 8,800
NO1 5.61 5.58 5.6 5.61 5.56 -30 -0.53% 18,900 - 133,920 8.02 17.55 0 0
NCT 91 90.9 90.9 91 90.7 -100 -0.11% 19,100 - 2,378,465 142.42 6.72 0 6,100
PTC 7.84 7.8 7.8 7.86 7.8 -40 -0.51% 19,300 - 251,095 15.04 5.14 0 0
CHP 28.2 28.4 28.05 28.4 28.05 +200 +0.71% 19,500 - 4,477,489 268.11 10.21 0 0
FCM 3.29 3.24 3.24 3.28 3.23 -50 -1.52% 19,700 - 149,774 8.97 8.88 2,500 0
HTG 41.85 41.5 41.85 41.85 41.4 -350 -0.84% 20,000 - 1,494,112 89.47 5.54 0 0
NHT 14.2 14.35 14.2 14.35 13.7 +150 +1.06% 20,100 - 344,453 20.63 7.14 400 0
LIX 31.4 31.5 31.4 31.85 31.4 +100 +0.32% 20,500 - 2,041,200 122.23 11.38 0 0
BTP 8.4 8.4 8.49 8.49 8.35 0 0.00% 21,600 - 508,079 30.42 11.93 0 0
DQC 9.12 9.75 9.75 9.75 9.69 +630 +6.91% 21,700 - 268,691 16.09 79.27 0 150
TIP 18.35 18.25 18.4 18.4 18.2 -100 -0.54% 22,000 - 1,186,393 71.04 5.49 0 1,400
ACC 12.5 12.5 12.1 12.5 11.95 0 0.00% 23,300 - 1,312,500 78.59 25.20 0 0
KHP 10.5 10.5 10.5 10.5 10.45 0 0.00% 23,400 - 633,956 37.96 11.18 0 0
FMC 38.6 38.65 38.85 38.85 38.4 +50 +0.13% 23,600 - 2,527,281 151.33 7.25 1,300 3,200
MHC 9.63 9.64 9.62 9.77 9.6 +10 +0.10% 24,000 - 419,111 25.10 2.55 0 0
GSP 11.3 11.3 11.35 11.35 11.15 0 0.00% 24,300 - 762,943 45.69 8.68 0 0
LHG 28.45 28.4 28.2 28.4 28.2 -50 -0.18% 25,800 - 1,420,341 85.05 5.56 5,000 0
VVS 125 133.7 133.7 133.7 133.7 +8,700 +6.96% 25,900 - 2,877,892 172.33 8.96 0 0
DVP 73 74 73 74.2 73 +1,000 +1.37% 26,100 - 2,960,000 177.25 8.75 0 400
NBB 18 18 17.5 18 17.5 0 0.00% 26,100 - 1,802,876 107.96 202.25 0 0
CCL 5 5 5 5 4.95 0 0.00% 27,500 - 297,907 17.84 11.66 0 0
NHH 10.2 10.1 10.25 10.3 10.1 -100 -0.98% 28,200 - 1,140,936 68.32 7.85 3,100 0
PHC 5.04 5.04 5.05 5.05 5 0 0.00% 30,600 - 255,437 15.30 11.53 0 0
BCE 10.95 11 10.95 11 10.8 +50 +0.46% 31,500 - 385,000 23.05 4.30 1,000 800
ITC 12 11.85 11.95 12.05 11.85 -150 -1.25% 31,600 - 1,136,830 68.07 23.19 0 0
TDH 3.73 3.73 3.73 3.78 3.69 0 0.00% 32,600 - 420,195 25.16 3.87 0 0
IMP 56.2 56 56.4 56.4 55.5 -200 -0.36% 32,700 - 8,624,502 516.44 28.34 1,300 0
PDV 9.51 9.74 9.81 9.81 9.5 +230 +2.42% 32,800 - 772,527 46.26 7.76 0 0
NNC 48.85 48.2 48.55 48.8 47.5 -650 -1.33% 33,300 - 1,056,544 63.27 7.85 5,000 2,900
VPH 3.65 3.57 3.57 3.64 3.57 -80 -2.19% 33,600 - 340,427 20.38 - 900 1,200
CKG 8.74 8.66 8.74 8.74 8.66 -80 -0.92% 33,700 - 1,401,253 83.91 12.59 0 0
TNI 5.06 5.25 5.4 5.4 5.1 +190 +3.75% 34,400 - 275,625 16.50 6.30 0 0
SRF 7.07 7.11 6.67 7.28 6.62 +40 +0.57% 35,400 - 240,224 14.38 12.03 0 0
SMA 9.63 9.5 9.63 10 9.5 -130 -1.35% 35,800 - 193,352 11.58 14.75 0 0
AAT 2.92 2.93 2.93 2.94 2.92 +10 +0.34% 36,300 - 207,500 12.43 8.75 0 0
LSS 8.51 8.51 8.51 8.55 8.48 0 0.00% 36,300 - 729,661 43.69 6.29 0 0
CMX 5.98 5.99 6 6.01 5.99 +10 +0.17% 36,800 - 610,375 36.55 9.08 0 0
THG 44.6 44.95 44.7 45 44.7 +350 +0.78% 37,000 - 1,399,289 83.79 9.49 0 0
HCD 8.07 8.05 8.04 8.05 8 -20 -0.25% 37,800 - 297,518 17.82 14.85 0 1,200
TRA 73.5 78.6 78.5 78.6 78 +5,100 +6.94% 39,400 - 3,258,012 195.09 15.03 0 0
TCL 33.65 34 33.65 34 33.6 +350 +1.04% 40,700 - 1,025,387 61.40 7.79 0 4,100
SJS 53 53.3 52 53.3 52 +300 +0.57% 41,200 - 15,855,408 949.43 43.69 0 0
FUESSV30 24.72 24.85 24.8 24.89 24.67 +130 +0.53% 42,400 - - - - 2,800 27,000
TEG 5.91 5.91 5.9 5.91 5.9 0 0.00% 42,700 - 713,967 42.75 31.95 0 0
SJD 14 14 14 14 13.95 0 0.00% 44,200 - 965,981 57.84 6.01 0 900
FUEMAV30 24.3 24.29 24.16 24.29 24 -10 -0.04% 45,800 - - - - 43,600 39,900
SAM 6.83 6.85 6.81 6.89 6.81 +20 +0.29% 48,600 - 2,602,733 155.85 27.29 0 0
TVS 13.9 13.9 13.9 13.9 13.6 0 0.00% 52,000 - 3,119,715 186.81 9.27 0 3,500
TDC 11 11 10.95 11 10.95 0 0.00% 54,100 - 1,399,508 83.80 5.20 0 4,600
DHA 45.5 45.5 45.5 45.7 45.4 0 0.00% 54,700 - 669,809 40.11 6.10 300 16,800
DC4 9.04 9.05 9.04 9.1 9 +10 +0.11% 56,800 - 889,033 53.24 4.46 0 0
SZL 49.55 52 50.8 53 50.2 +2,450 +4.94% 58,000 - 1,427,007 85.45 12.63 0 0
TSC 2.37 2.4 2.37 2.42 2.37 +30 +1.27% 60,800 - 472,461 28.29 - 0 0
BKG 2.57 2.55 2.51 2.59 2.51 -20 -0.78% 64,300 - 182,603 10.93 18.09 0 0
SBG 11.85 11.75 11.8 11.85 11.55 -100 -0.84% 67,500 - 587,500 35.18 15.32 0 12,100
HTI 23.9 24.3 23.9 24.35 23.9 +400 +1.67% 68,600 - 606,266 36.30 3.64 110 100
FUEVN100 25.9 26 26 26.29 25.9 +100 +0.39% 76,100 - - - - 10,500 51,100
HPA 37.8 37.65 37.5 37.8 37.5 -150 -0.40% 78,200 - 10,730,250 642.53 6.44 0 15,900
NHA 13.45 13.4 13.45 13.5 13.4 -50 -0.37% 80,300 - 868,172 51.99 7.92 1,800 40
FUETCC50 14.83 14.75 14.83 14.88 14.71 -80 -0.54% 86,600 - - - - 0 0
APH 5.58 5.55 5.58 5.65 5.52 -30 -0.54% 90,400 - 1,353,558 81.05 8.27 0 0
VIP 11.7 11.65 11.7 11.75 11.6 -50 -0.43% 92,000 - 797,686 47.77 12.12 0 800
HSL 5.04 5.08 5.05 5.2 5.05 +40 +0.79% 92,700 - 195,922 11.73 - 0 0
FUEVFVND 37.41 37.64 37.49 37.99 37.41 +230 +0.61% 105,300 - - - - 1,400 2,300
SCS 54 54.1 54.5 54.5 54 +100 +0.19% 105,500 - 5,522,365 330.68 7.61 5,100 30,100
D2D 36.4 36.35 36.45 36.6 36.1 -50 -0.14% 106,600 - 1,099,942 65.86 4.83 0 0
LGL 5.78 5.7 5.6 5.77 5.56 -80 -1.38% 108,400 - 293,533 17.58 14.36 0 900
MCM 25.5 27.25 26.55 27.25 26.55 +1,750 +6.86% 116,400 - 2,997,500 179.49 15.44 100 0
TSA 15.4 15.6 15.5 15.7 15.4 +200 +1.30% 117,600 - 630,630 37.76 22.16 0 0
SKG 9.3 9.45 9.3 9.59 9.3 +150 +1.61% 118,100 - 628,403 37.63 13.11 16,000 900
TAL 44.15 44.15 44.3 44.85 42.3 0 0.00% 118,900 - 15,894,000 951.74 22.77 33,200 17,500
AFX 10.7 10.85 11 11.1 10.7 +150 +1.40% 120,200 - 379,750 22.74 8.03 0 0
HAR 3.57 3.6 3.57 3.62 3.52 +30 +0.84% 121,600 - 344,463 20.63 20.11 7,800 0
PHR 61.9 62 61.9 62.6 61.4 +100 +0.16% 121,700 - 8,400,950 503.05 19.12 12,700 12,500
TTA 11.3 11.3 11.3 11.4 11.15 0 0.00% 126,700 - 2,017,718 120.82 10.81 0 0
HII 5.36 5.31 5.36 5.36 5.28 -50 -0.93% 127,600 - 391,151 23.42 7.71 0 0
ST8 3.29 3.33 3.35 3.36 3.31 +40 +1.22% 132,400 - 85,651 5.13 - 0 0
JVC 4.28 4.28 4.28 4.32 4.23 0 0.00% 132,900 - 481,501 28.83 9.64 1,300 24,000
TDP 29.6 29.5 29.5 29.5 29.1 -100 -0.34% 134,500 - 2,764,137 165.52 26.94 0 0
TV2 36.05 36.15 36.05 36.5 36.05 +100 +0.28% 136,800 - 2,441,071 146.17 25.80 100 19,900
ASM 5.77 5.77 5.75 5.9 5.75 0 0.00% 143,300 - 2,349,510 140.69 57.70 0 6,700
PLP 4.53 4.83 4.53 4.84 4.53 +300 +6.62% 143,500 - 434,699 26.03 11.75 3,900 300
HVH 11.8 11.8 11.8 11.8 11.7 0 0.00% 147,200 - 749,174 44.86 12.25 0 0
TMT 14.25 13.8 14.95 14.95 13.6 -450 -3.16% 150,800 - 508,916 30.47 8.10 100 720
SIP 61.9 61.3 61.9 61.9 60.6 -600 -0.97% 151,300 - 14,841,523 888.71 12.33 2,600 37,800
BIC 23.7 24.25 23.7 24.25 23.65 +550 +2.32% 152,800 - 4,900,126 293.42 8.90 0 710
MIG 17.75 17.75 18 18.1 17.75 0 0.00% 153,100 - 3,754,186 224.80 11.43 1,700 17,800
TDG 2.69 2.68 2.69 2.69 2.63 -10 -0.37% 155,900 - 64,886 3.89 11.36 0 0
ABS 2.91 2.91 2.92 2.96 2.87 0 0.00% 159,400 - 232,800 13.94 - 0 0
TLG 50.8 50.6 50.7 51 50 -200 -0.39% 161,300 - 4,884,334 292.48 12.67 11,940 54,700
TCI 10.35 10.35 10.15 10.35 10.15 0 0.00% 161,800 - 1,196,677 71.66 102.48 2,900 0
GIL 13.6 13.55 13.8 13.8 13.5 -50 -0.37% 162,000 - 1,376,629 82.43 42.61 0 20,400
DPR 40.95 40.75 41 41.1 40.65 -200 -0.49% 165,200 - 3,540,602 212.01 12.26 7,700 58,300
ASP 5.77 5.7 5.75 5.87 5.7 -70 -1.21% 168,300 - 212,835 12.74 15.24 0 0
FIT 4.24 4.25 4.24 4.26 4.2 +10 +0.24% 176,200 - 1,444,715 86.51 36.02 0 0
OGC 2.96 2.96 2.95 2.98 2.93 0 0.00% 177,400 - 888,000 53.17 13.21 2,200 8,000
VTO 11.7 11.8 11.7 11.8 11.7 +100 +0.85% 178,000 - 942,427 56.43 10.31 0 2,900
HPX 4.9 4.9 4.9 4.9 4.84 0 0.00% 179,900 - 1,490,426 89.25 12.63 0 100
TNH 10.25 10.3 10.05 10.45 10.05 +50 +0.49% 182,000 - 1,707,245 102.23 - 0 200
ELC 18.05 17.9 18.2 18.2 17.9 -150 -0.83% 182,900 - 1,970,212 117.98 13.81 900 35,200
TLH 4.81 4.79 4.77 4.82 4.76 -20 -0.42% 184,300 - 538,013 32.22 106.44 0 0
HTN 7.3 7.33 7.29 7.33 7.27 +30 +0.41% 198,100 - 653,223 39.12 36.83 5,100 3,600
AGG 12.9 12.7 12.85 12.85 12.7 -200 -1.55% 199,500 - 2,064,107 123.60 5.44 400 1,300
NTL 15.9 15.9 15.85 15.95 15.7 0 0.00% 199,800 - 1,939,480 116.14 119.55 4,700 31,140
DAH 2.96 2.88 2.97 2.97 2.85 -80 -2.70% 200,400 - 242,496 14.52 35.56 0 0
CTR 87.2 87.1 87.2 87.2 86.4 -100 -0.11% 200,600 - 9,963,010 596.59 16.61 2,460 3,600
FRT 152.1 150.8 153 153 150.1 -1,300 -0.85% 201,100 - 25,681,509 1,537.81 32.41 50,720 125,800
HT1 15.1 15.1 15.2 15.45 15.1 0 0.00% 203,100 - 5,762,008 345.03 21.06 12,900 3,600
CDC 19.5 19.2 19.6 19.6 18.5 -300 -1.54% 203,900 - 1,013,235 60.67 54.24 1,600 4,320
HAX 10.55 10.5 10.5 10.6 10.45 -50 -0.47% 204,400 - 1,128,117 67.55 362.07 3,300 45,700
ADS 9.09 9.23 9.1 9.3 9.1 +140 +1.54% 205,600 - 705,123 42.22 7.29 10,800 1,800
CRE 7.63 7.56 7.66 7.7 7.56 -70 -0.92% 208,700 - 3,505,409 209.90 47.85 0 600
AGR 14.85 14.85 14.8 14.95 14.75 0 0.00% 221,000 - 3,390,430 203.02 26.42 3,500 1,570
BFC 66.6 64 66.6 69.4 63.6 -2,600 -3.90% 221,200 - 3,658,752 219.09 13.12 7,900 16,400
TLD 8.37 8.33 8.37 8.37 8.33 -40 -0.48% 224,400 - 647,585 38.78 9.78 0 0
DRC 13.4 13.4 13.4 13.45 13.3 0 0.00% 225,400 - 2,069,352 123.91 17.47 0 2,180
BMI 15.65 15.55 15.6 15.7 15.5 -100 -0.64% 226,100 - 2,341,016 140.18 10.59 0 34,690
CSV 27.45 27.65 27.7 27.75 27.5 +200 +0.73% 230,500 - 3,055,323 182.95 16.25 0 35,100
SGR 15.75 15.45 15.65 15.7 15.15 -300 -1.90% 232,200 - 1,079,569 64.64 13.13 1,000 3,900
BWE 43.6 43.95 43.7 44.1 43.7 +350 +0.80% 237,400 - 9,665,864 578.79 11.75 18,000 75,300
VNE 3.62 3.5 3.64 3.74 3.41 -120 -3.31% 244,200 - 287,465 17.21 - 0 0
CMG 28.75 28.95 29.3 29.3 28.55 +200 +0.70% 246,400 - 6,742,481 403.74 20.27 9,500 101,490
SAB 45.5 45.5 45.5 45.9 45.35 0 0.00% 249,100 - 58,356,588 3,494.41 13.59 66,510 22,500
MSH 37.15 37.9 37.2 37.9 37.15 +750 +2.02% 250,400 - 4,264,547 255.36 6.95 71,600 9,700
APG 5.16 5.13 5.16 5.16 5.11 -30 -0.58% 261,300 - 1,147,181 68.69 213.75 10,700 100
PTB 49.7 50.5 49.75 50.9 49.2 +800 +1.61% 264,800 - 4,056,467 242.90 6.80 170,100 17,000
VTP 71 70.8 70.8 71.9 70.7 -200 -0.28% 266,300 - 8,622,239 516.30 24.74 2,800 44,180
CTF 18.45 18.6 18.4 18.6 18.05 +150 +0.81% 274,100 - 1,779,162 106.54 195.79 17,000 6,900
BMP 148.1 153.8 148.1 154 147 +5,700 +3.85% 289,400 - 12,590,212 753.90 10.25 85,900 28,300
QCG 14.05 14 14.05 14.1 13.75 -50 -0.36% 291,300 - 3,851,808 230.65 22.47 31,100 23,700
KLB 14.1 14.1 14.15 14.2 14 0 0.00% 292,200 - 8,155,024 488.32 4.39 1,000 6,000
KDC 48 48.1 47.85 48.1 47.3 +100 +0.21% 293,300 - 13,939,684 834.71 26.68 13,500 27,050
EVG 6.78 6.77 6.8 6.83 6.71 -10 -0.15% 296,600 - 1,457,241 87.26 18.50 20,400 14,600
DPG 42.3 42.9 42.5 42.9 42.05 +600 +1.42% 298,800 - 5,087,386 304.63 13.38 12,000 18,200
FIR 5.21 5.19 5.2 5.2 5.04 -20 -0.38% 302,700 - 366,775 21.96 185.36 0 0
C47 10 9.79 10 10 9.3 -210 -2.10% 304,800 - 355,791 21.30 6.81 0 0
MCH 141 141.3 141 141.6 140.6 +300 +0.21% 311,400 - 182,907,334 10,952.53 25.43 22,130 7,580
VPG 3.62 3.62 3.6 3.63 3.6 0 0.00% 316,800 - 320,065 19.17 - 200 0
SMC 13.25 13.45 13.4 13.6 13.25 +200 +1.51% 342,600 - 990,012 59.28 5.50 20,000 3,500
SHI 14.4 14.35 14.5 14.5 13.95 -50 -0.35% 356,300 - 2,438,776 146.03 48.48 13,500 0
TCM 23.6 23.6 23.8 23.8 23.45 0 0.00% 360,900 - 2,644,115 158.33 10.92 500 12,300
PET 48 47.2 48.15 48.45 47 -800 -1.67% 367,700 - 5,037,285 301.63 20.49 0 0
TCO 13.7 13.7 13.3 13.8 13.2 0 0.00% 369,700 - 429,093 25.69 11.49 300 0
KOS 38.85 38.9 38.95 38.95 38.85 +50 +0.13% 397,200 - 8,421,124 504.26 442.05 5,500 2,100
DSE 23.85 23.95 23.85 24 23.75 +100 +0.42% 399,500 - 8,205,270 491.33 32.02 57,600 3,600
VGC 46 46.25 46 46.7 45.8 +250 +0.54% 409,900 - 20,736,188 1,241.69 14.78 11,900 10,000
HAH 54.4 54.1 55 55 54 -300 -0.55% 417,600 - 10,053,966 602.03 7.92 800 127,770
CTS 27.2 27.5 27.35 27.65 27.1 +300 +1.10% 423,200 - 5,849,070 350.24 10.13 57,100 33,000
SZC 29.1 29 29.05 29.35 28.8 -100 -0.34% 441,700 - 5,219,590 312.55 16.44 500 25,200
SBT 20.65 20.6 20.65 20.65 20.45 -50 -0.24% 447,400 - 18,060,513 1,081.47 24.76 0 21,800
BVH 72.6 72.3 72.9 73.9 71.9 -300 -0.41% 449,000 - 53,669,936 3,213.77 18.92 11,000 140,510
KSB 16.25 16.25 16.3 16.4 16.25 0 0.00% 456,600 - 1,859,710 111.36 13.83 0 40,300
AAA 7.03 7.04 7.09 7.09 7.04 +10 +0.14% 458,500 - 2,771,949 165.98 7.29 64,520 2,670
FTS 27.55 27.5 27.8 27.8 27.5 -50 -0.18% 462,400 - 9,528,695 570.58 23.69 3,500 31,400
DHC 36.55 37.3 36.25 37.7 36.15 +750 +2.05% 486,200 - 3,602,852 215.74 9.35 202,100 126,700
DLG 2.8 2.81 2.82 2.83 2.79 +10 +0.36% 488,300 - 841,060 50.36 2.31 12,800 85,800
VDS 15 15 14.95 15.1 14.8 0 0.00% 492,800 - 4,080,000 244.31 14.23 74,600 28,950
NAF 49.85 50.7 49.75 51.3 49.35 +850 +1.71% 497,300 - 3,101,927 185.74 19.76 35,900 1,800
LDG 3.51 3.55 3.58 3.58 3.51 +40 +1.14% 508,400 - 907,436 54.34 9.81 37,400 63,000
IDI 6.65 6.65 6.67 6.72 6.64 0 0.00% 517,800 - 1,816,598 108.78 14.18 14,800 1,000
YEG 10.3 10.25 10.3 10.35 10.2 -50 -0.49% 518,800 - 1,965,971 117.72 24.29 0 37,000
PVP 15.4 15.65 15.8 16.1 15.55 +250 +1.62% 530,800 - 1,622,943 97.18 8.84 11,500 21,500
DRH 2.39 2.36 2.35 2.4 2.34 -30 -1.26% 533,600 - 291,951 17.48 - 25,900 0
HID 4.98 4.87 4.76 4.98 4.76 -110 -2.21% 543,200 - 373,803 22.38 68.59 3,300 15,700
PAC 23.5 23.35 23.5 23.5 23.1 -150 -0.64% 555,000 - 1,627,666 97.47 15.37 36,800 21,400
DCL 36.9 36.4 36.7 36.9 35.95 -500 -1.36% 572,000 - 2,658,693 159.20 136.33 0 0
PPC 10.15 10.15 10.2 10.2 10.05 0 0.00% 574,200 - 3,254,222 194.86 19.71 141,500 68,250
RYG 10.8 10.6 10.6 10.8 10.5 -200 -1.85% 589,300 - 477,000 28.56 12.77 0 6,500
GEG 15.3 15.15 15.45 15.45 15.15 -150 -0.98% 593,600 - 6,284,286 376.30 8.72 0 100
BSI 36.65 36.15 36.75 36.75 36 -500 -1.36% 654,400 - 8,869,979 531.14 17.97 138,100 25,600
GMD 74.6 74.2 75 75.7 74 -400 -0.54% 692,900 - 31,645,937 1,894.97 19.33 27,000 623,100
HVN 22.85 22.75 22.9 22.9 22.75 -100 -0.44% 714,900 - 70,786,584 4,238.72 7.71 2,200 54,100
TTF 2.64 2.65 2.64 2.68 2.63 +10 +0.38% 716,100 - 1,042,861 62.45 98.15 0 18,400
VOS 13.05 12.95 13.15 13.15 12.9 -100 -0.77% 718,700 - 1,813,000 108.56 5.95 0 140,900
ORS 13.45 13.55 13.45 13.7 13.45 +100 +0.74% 736,600 - 8,454,264 506.24 38.49 116,800 28,500
NT2 26 26.3 26.3 26.45 26 +300 +1.15% 778,300 - 7,571,140 453.36 6.87 184,800 8,600
FCN 13.85 13.8 13.8 14 13.65 -50 -0.36% 844,200 - 2,172,658 130.10 68.66 10,400 268,000
CTI 22.35 22.2 22.35 22.5 22.15 -150 -0.67% 849,900 - 1,398,600 83.75 9.84 21,000 53,600
HHP 12.7 12.65 12.6 12.8 12.6 -50 -0.39% 853,200 - 1,094,912 65.56 25.35 39,100 20,900
VJC 177.8 175.3 175.9 176.8 173.2 -2,500 -1.41% 920,700 - 103,709,467 6,210.15 47.02 148,600 192,700
VAB 10.45 10.5 10.55 10.6 10.4 +50 +0.48% 982,500 - 8,571,787 513.28 4.99 21,700 503,300
TNT 10.35 11.05 10.4 11.05 10.1 +700 +6.76% 988,000 - 563,550 33.75 41.23 0 0
TCX 51.6 51.5 51.2 52 51 -100 -0.19% 1,036,300 - 119,046,550 7,128.54 18.98 195,400 488,400
SCR 6.23 6.22 6.23 6.27 6.19 -10 -0.16% 1,048,200 - 2,678,301 160.38 35.14 123,500 24,400
BCM 55.7 57.3 55.8 57.6 55.5 +1,600 +2.87% 1,066,200 - 59,305,500 3,551.23 17.64 453,500 136,500
LPB 46 46 46.7 47.8 46 0 0.00% 1,073,800 - 137,414,977 8,228.44 12.03 171,400 215,500
LCG 10 10.1 10 10.25 10 +100 +1.00% 1,102,400 - 2,086,682 124.95 14.79 82,700 37,900
PAN 32 32.3 32.85 33 32.3 +300 +0.94% 1,156,500 - 6,747,300 404.03 10.53 85,200 50,700
DGW 45.95 46 45.95 46.5 45.15 +50 +0.11% 1,192,400 - 10,173,760 609.21 18.46 58,100 309,600
GAS 80.1 79.2 80 81.3 79 -900 -1.12% 1,205,300 - 191,105,621 11,443.45 17.04 15,470 510,950
NAB 13.5 13.5 13.5 13.6 13.4 0 0.00% 1,208,100 - 23,161,767 1,386.93 5.54 98,600 5,300
HQC 2.59 2.59 2.6 2.61 2.58 0 0.00% 1,297,200 - 1,493,392 89.42 21.23 0 182,500
VPL 82.8 85.3 83 86.8 81.1 +2,500 +3.02% 1,344,300 - 152,968,522 9,159.79 138.03 550,300 262,900
REE 64.4 65.3 64.2 65.5 64 +900 +1.40% 1,356,300 - 35,370,276 2,117.98 13.99 150 86,300
HDG 27.9 28.3 27.9 28.45 27.85 +400 +1.43% 1,436,300 - 10,469,954 626.94 13.59 124,300 214,600
VHC 61.3 62.7 61.5 62.8 60.8 +1,400 +2.28% 1,518,100 - 14,073,213 842.71 9.92 40,300 40,750
GEE 179.5 192 180.5 192 179.7 +12,500 +6.96% 1,542,300 - 70,271,992 4,207.90 21.52 196,900 119,200
CTD 78.8 83 79.3 83.5 79.3 +4,200 +5.33% 1,544,600 - 8,839,534 529.31 18.20 1,300 6,200
ANV 25 25.4 24.95 25.6 24.9 +400 +1.60% 1,550,100 - 6,762,896 404.96 6.77 338,600 176,200
VPX 28.75 28.65 28.9 29.15 28.45 -100 -0.35% 1,581,200 - 53,718,750 3,216.69 12.45 171,000 799,800
DBC 23.3 23.25 23.3 23.45 23.25 -50 -0.21% 1,595,600 - 8,948,150 535.82 5.94 0 40,000
DXS 7.33 7.31 7.38 7.42 7.21 -20 -0.27% 1,625,700 - 4,233,244 253.49 12.41 69,800 214,700
HDC 18.55 18.7 18.6 19.05 18.4 +150 +0.81% 1,633,600 - 3,735,410 223.68 5.25 87,800 158,200
NLG 28.55 28.55 28.55 29.15 28.4 0 0.00% 1,634,300 - 13,849,530 829.31 20.95 278,100 40,900
VCK 34.4 34.55 34.5 34.9 34.3 +150 +0.44% 1,743,700 - 52,579,078 3,148.45 12.60 41,700 36,600
PLX 39.95 39.45 40.1 40.3 39.3 -500 -1.25% 1,765,400 - 50,124,864 3,001.49 26.80 11,400 323,600
PVD 33.3 32.85 33.4 33.6 32.85 -450 -1.35% 1,833,000 - 18,260,658 1,093.45 21.32 50,100 636,260
PNJ 111 115 111.5 115 111.5 +4,000 +3.60% 1,866,600 - 39,232,147 2,349.23 15.03 1,140,980 553,120
IJC 10.4 10.45 10.4 10.55 10.35 +50 +0.48% 2,023,500 - 6,579,118 393.96 7.93 187,600 37,540
GVR 33.5 33 33.5 33.75 32.85 -500 -1.49% 2,060,200 - 132,000,000 7,904.19 26.40 32,920 333,800
DPM 28.9 28.6 29.1 29.15 28.5 -300 -1.04% 2,164,100 - 19,445,856 1,164.42 20.04 30,600 363,260
SSB 16.85 16.85 16.8 16.9 16.65 0 0.00% 2,195,800 - 47,938,250 2,870.55 8.96 19,500 38,400
KDH 26.05 26 26.05 26.25 25.9 -50 -0.19% 2,271,300 - 29,177,587 1,747.16 29.89 32,400 631,580
PVT 21.75 21.55 21.8 22 21.55 -200 -0.92% 2,323,300 - 10,127,018 606.41 10.39 41,900 438,800
HHS 13.5 13.5 13.4 13.55 13.25 0 0.00% 2,538,900 - 5,831,811 349.21 1.54 14,700 195,600
BAF 36.2 36.45 36 36.55 35.95 +250 +0.69% 2,540,500 - 11,081,589 663.57 73.05 105,100 72,700
STB 64 64.2 64.5 65.2 64.1 +200 +0.31% 2,566,400 - 121,030,849 7,247.36 20.38 470,600 358,600
EVF 13.8 13.85 13.9 13.95 13.75 +50 +0.36% 2,737,500 - 10,533,836 630.77 12.33 0 312,400
OCB 11.75 11.75 11.75 11.95 11.65 0 0.00% 2,740,500 - 31,290,864 1,873.70 7.86 244,600 487,990
DCM 45.4 45 45.45 46.1 44.75 -400 -0.88% 2,813,900 - 23,823,000 1,426.53 14.05 256,400 152,400
PC1 26.65 26.6 26.7 27.05 26.5 -50 -0.19% 2,877,100 - 10,940,190 655.10 11.90 392,600 300,100
VNM 61.3 61.5 61.4 62.4 61.3 +200 +0.33% 3,251,900 - 128,532,260 7,696.54 15.27 567,920 826,230
DGC 54.5 53.1 53.8 54.5 52.5 -1,400 -2.57% 3,422,200 - 20,166,234 1,207.56 7.18 111,420 366,600
VSC 23.45 23.45 23.5 24 23.25 0 0.00% 3,432,200 - 8,778,985 525.69 25.54 25,500 915,820
NKG 14.7 14.75 14.8 15.1 14.7 +50 +0.34% 3,601,200 - 6,601,670 395.31 32.63 66,400 619,800
GEL 33 33.3 33.25 33.65 32.95 +300 +0.91% 3,648,000 - 29,637,000 1,774.67 54.77 502,000 568,100
CRC 9.13 9.3 9.13 9.3 9.01 +170 +1.86% 3,952,000 - 992,309 59.42 10.45 100,400 1,800
HAG 16.65 16.4 16.65 16.7 16.4 -250 -1.50% 4,117,700 - 20,785,348 1,244.63 - 160,300 296,300
KBC 35.05 35 35.1 35.95 34.3 -50 -0.14% 4,271,200 - 32,961,417 1,973.74 14.29 446,600 462,270
HSG 16 16.2 16.05 16.3 16 +200 +1.25% 4,339,200 - 10,059,913 602.39 14.25 854,400 233,860
VIB 17.35 17.5 17.45 17.5 17.3 +150 +0.86% 4,624,000 - 59,570,100 3,567.07 8.18 483,900 24,920
PDR 16.15 16.15 16.1 16.3 16.05 0 0.00% 5,076,700 - 16,114,621 964.95 30.24 463,100 364,100
MSN 79.5 79.8 80 80.4 79.3 +300 +0.38% 5,211,800 - 121,335,256 7,265.58 29.45 1,937,440 1,016,970
DIG 14.35 14.35 14.35 14.6 14.3 0 0.00% 5,230,400 - 11,428,788 684.36 14.52 198,600 283,700
VCG 22.25 22.2 22.25 22.7 22.15 -50 -0.22% 5,261,900 - 14,351,597 859.38 3.92 159,300 557,570
HHV 12.7 12.75 12.7 12.95 12.7 +50 +0.39% 5,301,700 - 6,976,370 417.75 10.27 18,700 470,900
VIC 187.9 191 186.5 191 178.1 +3,100 +1.65% 5,425,000 - 1,477,096,952 88,448.92 133.38 1,434,580 6,119,880
VPI 61.5 60.8 61.1 61.5 60.8 -700 -1.14% 5,706,700 - 19,459,014 1,165.21 49.80 373,300 156,600
KHG 5.54 5.51 5.55 5.55 5.48 -30 -0.54% 5,802,000 - 2,476,388 148.29 36.01 422,200 189,500
TCH 17.1 17.1 17.1 17.35 16.95 0 0.00% 5,979,500 - 15,597,068 933.96 13.36 122,600 644,000
BID 40.3 40.55 40.45 40.75 40.25 +250 +0.62% 5,993,200 - 284,716,226 17,048.88 10.74 956,400 1,981,170
CTG 34.85 35.1 34.95 35.3 34.9 +250 +0.72% 6,020,100 - 272,619,757 16,324.54 7.88 499,400 422,120
VCI 27.3 27.4 27.3 27.75 27.25 +100 +0.37% 6,324,700 - 23,292,740 1,394.77 14.78 865,800 968,600
VCB 59.5 60.1 59.6 60.5 59.5 +600 +1.01% 6,442,900 - 502,176,073 30,070.42 15.59 1,646,300 1,324,540
TPB 16.25 16.4 16.25 16.5 16.25 +150 +0.92% 6,485,400 - 45,494,369 2,724.21 6.15 2,929,800 161,690
VRE 28.6 29.45 28.6 29.5 28.15 +850 +2.97% 6,682,700 - 66,919,777 4,007.17 10.38 2,006,540 311,400
VHM 135.7 145.1 136.6 145.1 131.5 +9,400 +6.93% 6,841,800 - 595,985,482 35,687.75 14.23 1,416,170 791,850
FPT 76 76.9 76.3 77 76.1 +900 +1.18% 6,876,800 - 130,999,698 7,844.29 14.74 2,496,000 1,125,970
POW 13.25 13.15 13.3 13.35 13.1 -100 -0.75% 7,217,800 - 40,342,171 2,415.70 15.10 116,770 403,550
EIB 22.4 22.55 22.7 22.9 22.45 +150 +0.67% 7,546,700 - 42,004,350 2,515.23 36.97 105,400 295,070
BSR 26.7 26.15 26.75 26.85 26 -550 -2.06% 7,862,400 - 130,940,887 7,840.77 25.14 632,660 2,639,720
VND 16.55 16.7 16.55 16.8 16.55 +150 +0.91% 7,920,700 - 25,422,408 1,522.30 12.58 530,600 1,477,100
DXG 14.9 15 14.95 15.15 14.9 +100 +0.67% 8,153,900 - 16,685,763 999.15 70.09 419,600 830,500
ACB 23.75 23.95 23.85 24 23.75 +200 +0.84% 8,670,200 - 123,022,926 7,366.64 7.93 2,266,600 3,867,610
MWG 86.9 87.3 87.5 88.5 86.4 +400 +0.46% 10,168,300 - 128,193,374 7,676.25 18.29 1,816,750 290,310
CII 19 19 19.05 19.4 18.9 0 0.00% 10,687,000 - 12,767,721 764.53 96.94 80,100 1,381,370
GEX 39 40.95 39.95 41.5 39.8 +1,950 +5.00% 11,167,100 - 36,953,237 2,212.77 25.00 1,608,200 771,900
NVL 17.05 17.15 17.05 17.25 16.85 +100 +0.59% 11,247,700 - 38,279,118 2,292.16 19.78 1,335,800 708,270
TCB 32.25 32.6 32.4 32.9 32.35 +350 +1.09% 12,615,300 - 231,011,437 13,833.02 9.13 1,272,500 2,072,700
MBB 26.45 26.35 26.45 26.6 26.35 -100 -0.38% 13,276,300 - 212,249,248 12,709.54 7.92 392,120 1,199,000
MSB 12.65 12.45 12.65 12.7 12.45 -200 -1.58% 14,655,100 - 38,844,000 2,325.99 6.90 315,200 87,090
VPB 28.25 28.05 28.5 28.5 28.05 -200 -0.71% 14,857,100 - 222,546,557 13,326.14 9.28 463,400 5,348,330
HDB 26.2 26.9 26.2 26.95 26.2 +700 +2.67% 19,167,600 - 134,641,933 8,062.39 7.51 3,708,260 2,103,750
SSI 28.55 28.95 28.6 29.2 28.6 +400 +1.40% 23,633,700 - 72,117,280 4,318.40 14.10 5,868,700 1,169,620
HCM 27 27.95 26.9 28.3 26.9 +950 +3.52% 25,060,100 - 30,184,789 1,807.47 19.04 633,400 1,570,900
HPG 28 28.45 28.15 28.45 28.05 +450 +1.61% 26,441,700 - 218,367,004 13,075.87 14.42 3,410,020 1,628,040
VIX 17.5 17.4 17.15 17.7 16.9 -100 -0.57% 42,443,200 - 26,646,880 1,595.62 4.92 3,109,700 1,980,800
SHB 15.3 15.3 15.2 15.3 15.15 0 0.00% 47,390,400 - 70,283,669 4,208.60 5.88 856,900 162,480
合計 8,588,301,862 514,269.57 58,844,460 64,755,150

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ